FlexShares Quality Dividend Index Fund

QDF
🏛️ usa →
78.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.62 78.90 78.46 78.90 0.0M
2025-09-25 78.41 78.49 78.07 78.43 0.0M
2025-09-24 79.14 79.14 78.65 78.78 0.0M
2025-09-23 79.16 79.47 78.91 79.05 0.0M
2025-09-22 78.78 79.34 78.78 79.27 0.0M
2025-09-19 78.97 78.97 78.56 78.94 0.0M
2025-09-18 79.09 79.16 78.90 78.95 0.0M
2025-09-17 78.61 78.94 78.05 78.51 0.0M
2025-09-16 78.79 78.79 78.48 78.54 0.0M
2025-09-15 78.68 78.78 78.59 78.78 0.0M
2025-09-12 78.64 78.78 78.52 78.52 0.0M
2025-09-11 78.32 78.82 78.31 78.78 0.0M
2025-09-10 77.94 78.07 77.80 78.03 0.0M
2025-09-09 77.68 77.76 77.49 77.65 0.0M
2025-09-08 77.76 77.91 77.62 77.82 0.0M
2025-09-05 78.24 78.24 77.39 77.72 0.0M
2025-09-04 77.20 77.81 77.17 77.81 0.0M
2025-09-03 76.84 77.09 76.71 77.06 0.0M
2025-09-02 76.38 76.68 76.09 76.62 0.0M
2025-08-29 77.51 77.57 77.11 77.28 0.1M
2025-08-28 77.37 77.70 77.35 77.67 0.1M
2025-08-27 77.39 77.61 77.38 77.60 0.0M
2025-08-26 77.09 77.35 77.09 77.35 0.0M
2025-08-25 77.33 77.42 77.14 77.14 0.0M
2025-08-22 76.46 77.66 76.46 77.52 0.0M
2025-08-21 76.25 76.46 76.10 76.33 0.0M
2025-08-20 76.70 76.70 76.20 76.53 0.0M
2025-08-19 76.90 77.08 76.51 76.69 0.0M
2025-08-18 76.79 76.90 76.75 76.79 0.0M
2025-08-15 77.13 77.14 76.75 76.86 0.0M
2025-08-14 77.00 77.27 76.96 77.21 0.0M
2025-08-13 77.11 77.45 77.06 77.43 0.0M
2025-08-12 76.15 76.89 76.15 76.88 0.0M
2025-08-11 76.19 76.21 75.87 75.87 0.1M
2025-08-08 75.67 76.22 75.67 76.17 0.0M
2025-08-07 76.05 76.09 75.20 75.49 0.0M
2025-08-06 75.04 75.38 74.86 75.33 0.0M
2025-08-05 75.32 75.32 74.72 74.90 0.0M
2025-08-04 74.51 75.20 74.51 75.20 0.1M
2025-08-01 74.25 74.37 73.62 74.00 0.0M
2025-07-31 75.66 75.69 74.83 74.83 0.0M
2025-07-30 75.69 75.69 74.96 75.18 0.0M
2025-07-29 75.82 75.94 75.48 75.56 0.0M
2025-07-28 75.72 75.79 75.47 75.71 0.0M
2025-07-25 75.60 75.76 75.37 75.71 0.0M
2025-07-24 75.63 75.74 75.43 75.46 0.0M
2025-07-23 75.17 75.63 75.16 75.63 0.0M
2025-07-22 74.55 74.85 74.46 74.83 0.0M
2025-07-21 74.63 74.98 74.61 74.61 0.3M
2025-07-18 74.80 74.80 74.39 74.52 0.0M
2025-07-17 74.06 74.62 74.06 74.56 0.0M
2025-07-16 73.89 74.10 73.57 74.10 0.0M
2025-07-15 74.42 74.42 73.74 73.74 0.0M
2025-07-14 74.09 74.21 73.93 74.18 0.0M
2025-07-11 74.31 74.33 74.14 74.17 0.0M
2025-07-10 74.48 74.84 74.34 74.66 0.0M
2025-07-09 74.27 74.44 73.98 74.37 0.0M
2025-07-08 73.98 74.20 73.97 74.02 0.0M
2025-07-07 74.26 74.42 73.69 73.94 0.0M
2025-07-03 74.25 74.58 74.25 74.52 0.0M
2025-07-02 73.48 73.97 73.47 73.96 0.0M
2025-07-01 73.11 73.76 73.11 73.48 0.0M
2025-06-30 73.03 73.27 72.83 73.18 0.0M
2025-06-27 72.66 73.03 72.40 72.84 0.0M
2025-06-26 72.05 72.41 71.93 72.40 0.0M
2025-06-25 72.04 72.13 71.62 71.79 0.0M
2025-06-24 71.76 72.01 71.71 71.93 0.0M
2025-06-23 70.64 71.27 70.52 71.26 0.0M
2025-06-20 71.09 71.13 70.48 70.63 0.0M
2025-06-18 71.19 71.56 71.09 71.11 0.0M
2025-06-17 71.43 71.64 71.10 71.10 0.1M
2025-06-16 71.41 71.93 71.41 71.81 0.0M
2025-06-13 71.53 71.68 70.95 71.05 0.1M
2025-06-12 71.48 71.99 71.48 71.96 0.0M
2025-06-11 72.10 72.15 71.61 71.78 0.0M
2025-06-10 71.56 71.96 71.56 71.92 0.1M
2025-06-09 71.81 71.81 71.53 71.54 0.0M
2025-06-06 71.54 71.81 71.42 71.61 0.0M
2025-06-05 71.31 71.45 70.80 71.01 0.0M
2025-06-04 71.35 71.40 71.16 71.16 0.0M
2025-06-03 70.60 71.21 70.60 71.13 0.0M
2025-06-02 70.24 70.64 70.02 70.64 0.0M
2025-05-30 70.20 70.53 69.81 70.31 0.0M
2025-05-29 70.74 70.74 70.22 70.47 0.0M
2025-05-28 70.59 70.65 70.13 70.14 0.0M
2025-05-27 69.93 70.55 69.79 70.55 0.1M
2025-05-23 69.07 69.37 68.91 69.13 0.0M
2025-05-22 69.52 69.88 69.31 69.57 0.0M
2025-05-21 70.28 70.63 69.53 69.66 0.0M
2025-05-20 70.78 70.97 70.49 70.80 0.0M
2025-05-19 70.28 71.06 70.28 70.95 0.0M
2025-05-16 70.39 70.92 70.39 70.92 0.0M
2025-05-15 69.79 70.41 69.79 70.35 0.0M
2025-05-14 70.15 70.15 69.80 69.92 0.0M
2025-05-13 69.82 70.36 69.82 70.16 0.0M
2025-05-12 69.48 69.91 69.37 69.90 0.0M
2025-05-09 67.90 68.07 67.53 67.64 0.1M
2025-05-08 67.67 68.40 67.44 67.74 0.0M
2025-05-07 67.07 67.42 67.00 67.24 0.1M
2025-05-06 67.13 67.44 66.84 66.90 0.0M
2025-05-05 67.43 67.88 67.38 67.51 0.0M
2025-05-02 67.54 67.93 67.37 67.90 0.1M
2025-05-01 66.81 67.39 66.77 66.80 0.0M
2025-04-30 65.70 66.51 64.98 66.36 0.1M
2025-04-29 65.96 66.56 65.96 66.40 0.0M
2025-04-28 66.19 66.30 65.62 66.21 0.2M
2025-04-25 65.71 66.04 65.65 66.04 0.0M
2025-04-24 64.68 65.83 64.68 65.78 0.1M
2025-04-23 65.21 65.71 64.44 64.70 0.1M
2025-04-22 62.97 64.07 62.97 63.90 0.1M
2025-04-21 63.00 63.00 61.72 62.40 0.0M
2025-04-17 63.51 64.16 63.51 63.60 0.0M
2025-04-16 64.07 64.26 62.79 63.24 0.0M
2025-04-15 64.82 65.06 64.37 64.50 0.1M
2025-04-14 65.32 65.32 64.29 64.69 0.0M
2025-04-11 62.38 64.16 62.35 63.96 0.0M
2025-04-10 64.08 64.08 61.28 62.80 0.0M
2025-04-09 59.18 65.33 59.18 65.18 0.1M
2025-04-08 62.57 63.09 59.10 59.99 0.1M
2025-04-07 59.77 63.33 58.79 61.26 0.1M
2025-04-04 64.05 64.12 61.65 61.75 0.1M
2025-04-03 66.53 66.78 65.32 65.42 0.0M
2025-04-02 67.85 69.03 67.85 68.82 0.0M
2025-04-01 68.12 68.67 67.95 68.50 0.1M
2025-03-31 67.30 68.63 67.17 68.36 0.1M
2025-03-28 68.72 68.74 67.66 67.73 0.0M
2025-03-27 68.97 69.19 68.79 68.94 0.0M
2025-03-26 69.49 69.58 68.91 69.07 0.0M
2025-03-25 69.52 69.59 69.22 69.38 0.0M
2025-03-24 69.38 69.54 69.21 69.52 0.0M
2025-03-21 68.05 68.53 67.96 68.52 0.0M
2025-03-20 68.75 69.31 68.68 68.81 0.0M
2025-03-19 68.67 69.41 68.56 69.07 0.0M
2025-03-18 68.95 68.95 68.39 68.54 0.0M
2025-03-17 68.42 69.38 68.42 69.14 0.0M
2025-03-14 67.67 68.54 67.67 68.54 0.0M
2025-03-13 68.07 68.16 67.13 67.19 0.1M
2025-03-12 68.74 68.79 67.81 68.10 0.0M
2025-03-11 69.04 69.04 67.83 68.21 0.0M
2025-03-10 69.75 69.88 68.66 69.18 0.1M
2025-03-07 69.69 70.73 69.56 70.58 0.1M
2025-03-06 69.82 70.40 69.49 69.84 0.0M
2025-03-05 70.05 70.64 69.53 70.63 0.0M
2025-03-04 70.62 71.00 69.80 70.01 0.0M
2025-03-03 72.00 72.00 70.53 70.86 0.0M
2025-02-28 70.88 71.82 70.79 71.82 0.0M
2025-02-27 71.95 72.13 70.93 70.93 0.0M
2025-02-26 72.25 72.51 71.66 71.80 0.0M
2025-02-25 72.02 72.26 71.57 71.92 0.0M
2025-02-24 72.24 72.55 72.07 72.07 0.0M
2025-02-21 73.39 73.39 72.23 72.24 0.0M
2025-02-20 73.35 73.35 72.96 73.30 0.0M
2025-02-19 72.96 73.42 72.91 73.37 0.0M
2025-02-18 72.92 73.14 72.89 73.13 0.0M
2025-02-14 72.91 73.04 72.84 72.84 0.0M
2025-02-13 72.31 72.85 72.21 72.85 0.0M
2025-02-12 71.93 72.16 71.80 72.12 0.0M
2025-02-11 71.78 72.38 71.78 72.34 0.0M
2025-02-10 72.12 72.21 71.95 72.08 0.0M
2025-02-07 72.52 72.60 71.81 71.88 0.0M
2025-02-06 72.44 72.53 72.16 72.40 0.0M
2025-02-05 71.89 72.37 71.77 72.37 0.0M
2025-02-04 71.49 71.99 71.38 71.93 0.0M
2025-02-03 70.83 71.80 70.83 71.53 0.0M
2025-01-31 72.90 72.99 71.97 72.09 0.0M
2025-01-30 72.34 72.59 72.06 72.46 0.1M
2025-01-29 72.12 72.16 71.71 72.00 0.0M
2025-01-28 71.86 72.28 71.79 72.21 0.0M
2025-01-27 71.05 71.86 71.05 71.82 0.0M
2025-01-24 72.51 72.55 72.21 72.27 0.0M
2025-01-23 71.88 72.44 71.88 72.40 0.0M
2025-01-22 72.14 72.24 72.02 72.02 0.0M
2025-01-21 71.70 72.00 71.70 72.00 0.0M
2025-01-17 71.68 71.68 71.34 71.52 0.0M
2025-01-16 71.06 71.14 70.85 70.90 0.0M
2025-01-15 70.85 71.06 70.69 70.94 0.0M
2025-01-14 70.01 70.06 69.41 69.82 0.0M
2025-01-13 68.97 69.67 68.92 69.66 0.1M
2025-01-10 70.22 70.22 69.45 69.59 0.0M
2025-01-08 70.82 70.82 70.34 70.78 0.0M
2025-01-07 71.67 71.70 70.65 70.79 0.0M
2025-01-06 71.61 71.98 71.27 71.44 0.0M
2025-01-03 70.76 71.14 70.60 71.14 0.0M
2025-01-02 70.82 70.93 70.03 70.35 0.0M